Spot 379.62
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 38.25 | 37.48 | +0.99 | 29.2% | 342.5 | 29.2% | -0.01 | 0.12 | 0.04 | 0.21 | — |
| — | 34.20 | 35.75 | 34.98 | +0.99 | 28.5% | 345 | 28.5% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 31.70 | 33.30 | 32.50 | +0.99 | 27.7% | 347.5 | 27.7% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 29.25 | 30.80 | 30.02 | +0.98 | 26.9% | 350 | 26.9% | -0.02 | 0.16 | 0.07 | 0.25 | — |
| — | 26.75 | 28.30 | 27.52 | +0.98 | 26.0% | 352.5 | 26.0% | -0.02 | 0.15 | 0.02 | 0.28 | — |
| — | 24.30 | 25.85 | 25.07 | +0.97 | 25.1% | 355 | 25.1% | -0.03 | 0.21 | 0.10 | 0.32 | — |
| — | 21.90 | 23.40 | 22.65 | +0.96 | 24.2% | 357.5 | 24.2% | -0.04 | 0.20 | 0.08 | 0.33 | — |
| — | 19.45 | 21.00 | 20.23 | +0.94 | 23.3% | 360 | 23.3% | -0.06 | 0.27 | 0.07 | 0.47 | — |
| — | 17.10 | 18.60 | 17.85 | +0.92 | 22.5% | 362.5 | 22.5% | -0.07 | 0.35 | 0.25 | 0.45 | — |
| — | 14.80 | 16.25 | 15.53 | +0.90 | 21.8% | 365 | 21.8% | -0.11 | 0.56 | 0.32 | 0.79 | — |
| — | 12.55 | 13.95 | 13.25 | +0.86 | 21.1% | 367.5 | 21.1% | -0.14 | 0.84 | 0.62 | 1.07 | — |
| — | 10.45 | 11.75 | 11.10 | +0.82 | 20.5% | 370 | 20.5% | -0.18 | 1.07 | 0.86 | 1.29 | — |
| — | 8.50 | 9.70 | 9.10 | +0.75 | 20.1% | 372.5 | 20.1% | -0.24 | 1.64 | 1.33 | 1.94 | — |
| — | 6.75 | 7.75 | 7.25 | +0.68 | 19.7% | 375 | 19.7% | -0.32 | 2.29 | 1.95 | 2.64 | — |
| — | 5.20 | 6.00 | 5.60 | +0.60 | 19.4% | 377.5 | 19.4% | -0.41 | 3.10 | 2.79 | 3.40 | — |
| — | 3.85 | 4.55 | 4.20 | +0.51 | 19.3% | 380 | 19.3% | -0.50 | 4.28 | 3.90 | 4.65 | — |
| — | 2.68 | 3.35 | 3.02 | +0.41 | 19.1% | 382.5 | 19.1% | -0.59 | 5.58 | 5.10 | 6.05 | — |
| — | 1.76 | 2.34 | 2.05 | +0.33 | 19.1% | 385 | 19.1% | -0.68 | 7.15 | 6.55 | 7.75 | — |
| — | 1.11 | 1.63 | 1.37 | +0.25 | 19.1% | 387.5 | 19.1% | -0.77 | 9.05 | 8.40 | 9.70 | — |
| — | 0.62 | 1.10 | 0.86 | +0.19 | 19.2% | 390 | 19.2% | -0.83 | 11.03 | 10.25 | 11.80 | — |
| — | 0.33 | 0.78 | 0.56 | +0.12 | 19.3% | 392.5 | 19.3% | -0.89 | 13.22 | 12.40 | 14.05 | — |
| — | 0.19 | 0.56 | 0.38 | +0.09 | 19.4% | 395 | 19.4% | -0.93 | 15.53 | 14.70 | 16.35 | — |
| — | 0.09 | 0.39 | 0.24 | — | — | 397.5 | 19.5% | -0.96 | 17.93 | 17.15 | 18.70 | — |
| — | 0.05 | 0.24 | 0.14 | +0.04 | 19.7% | 400 | 19.7% | -0.98 | 20.43 | 19.65 | 21.20 | — |
| — | 0.04 | 0.23 | 0.14 | +0.02 | 19.9% | 402.5 | 19.9% | -1.00 | 22.93 | 22.15 | 23.70 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 20.2% | 405 | 20.2% | -1.00 | 25.43 | 24.65 | 26.20 | — |
| — | — | — | — | +0.01 | 20.5% | 407.5 | 20.5% | -1.00 | — | — | — | — |
| — | — | 0.06 | — | +0.01 | 20.8% | 410 | 20.8% | -1.00 | 30.45 | 29.65 | 31.25 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | — | 0.19 | — | +0.00 | 21.6% | 415 | 21.6% | -1.00 | 35.45 | 34.65 | 36.25 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.